CATALYST PHARMA PTR (NQ: CPRX)
3.690 USD  -0.980 (-20.99%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 4.650 4.750 2.710 3.690 13,249,247 -0.98(-20.99%)
Apr 23, 2015 4.550 4.870 4.466 4.670 771,056 +0.13(+2.86%)
Apr 22, 2015 4.540 4.590 4.430 4.540 365,080 -0.02(-0.44%)
Apr 21, 2015 4.590 4.637 4.520 4.560 304,566 -0.04(-0.87%)
Apr 20, 2015 4.400 4.700 4.310 4.600 501,766 +0.20(+4.55%)
Apr 17, 2015 4.490 4.515 4.310 4.400 516,063 -0.10(-2.22%)
Apr 16, 2015 4.580 4.680 4.270 4.500 1,015,753 -0.06(-1.32%)
Apr 15, 2015 4.730 4.790 4.510 4.560 430,416 -0.17(-3.59%)
Apr 14, 2015 4.730 4.760 4.630 4.730 299,263 +0.04(+0.85%)
Apr 13, 2015 4.690 4.810 4.650 4.690 351,564 +0.02(+0.43%)
Apr 10, 2015 4.700 4.730 4.620 4.670 179,793 -0.01(-0.21%)
Apr 09, 2015 4.680 4.747 4.500 4.680 380,609 +0.00(+0.00%)
Apr 08, 2015 4.670 4.770 4.640 4.680 395,568 +0.04(+0.86%)
Apr 07, 2015 4.470 4.830 4.470 4.640 563,284 +0.17(+3.80%)
Apr 06, 2015 4.360 4.540 4.360 4.470 273,021 +0.08(+1.82%)
Apr 02, 2015 4.390 4.390 4.390 0 +0.05(+1.15%)
Apr 01, 2015 4.340 4.390 4.170 4.340 273,331 +0.01(+0.23%)
Mar 31, 2015 4.280 4.590 4.230 4.330 684,966 +0.13(+3.10%)
Mar 30, 2015 4.200 4.360 4.050 4.200 511,376 +0.01(+0.24%)
Mar 27, 2015 3.880 4.250 3.880 4.190 534,459 +0.28(+7.16%)
Mar 26, 2015 3.990 4.180 3.890 3.910 770,554 -0.22(-5.33%)
Mar 25, 2015 4.250 4.260 3.970 4.130 1,144,607 -0.14(-3.28%)
Mar 24, 2015 4.330 4.470 4.160 4.270 1,066,584 -0.06(-1.39%)
Mar 23, 2015 4.750 4.750 4.320 4.330 1,448,915 -0.41(-8.65%)
Mar 20, 2015 5.030 5.040 4.720 4.740 680,690 -0.19(-3.85%)
Mar 19, 2015 4.780 5.100 4.740 4.930 900,847 +0.17(+3.57%)
Mar 18, 2015 4.850 4.920 4.650 4.760 952,165 -0.08(-1.65%)
Mar 17, 2015 4.460 4.900 4.450 4.840 1,353,348 +0.40(+9.01%)
Mar 16, 2015 4.160 4.530 4.100 4.440 1,404,862 +0.26(+6.22%)
Mar 13, 2015 4.160 4.180 4.080 4.180 339,716 +0.05(+1.21%)
Mar 12, 2015 4.150 4.210 4.070 4.130 405,418 +0.02(+0.49%)
Mar 11, 2015 4.120 4.170 4.050 4.110 289,277 -0.02(-0.48%)
Mar 10, 2015 4.220 4.240 4.010 4.130 606,960 -0.10(-2.36%)
Mar 09, 2015 4.200 4.250 4.170 4.230 539,311 +0.06(+1.44%)
Mar 06, 2015 4.050 4.240 3.950 4.170 1,029,314 +0.13(+3.22%)
Mar 05, 2015 3.770 4.050 3.650 4.040 2,133,676 +0.29(+7.73%)
Mar 04, 2015 3.750 3.560 3.750 290,747 +0.10(+2.74%)
Mar 03, 2015 3.560 3.650 564,135 -0.11(-2.93%)
Mar 02, 2015 3.780 3.840 3.730 3.760 475,528 +0.00(+0.00%)
Feb 27, 2015 3.800 3.850 3.680 3.760 466,267 -0.02(-0.53%)
Feb 26, 2015 3.780 802,821 +0.08(+2.16%)
Feb 25, 2015 3.900 4.040 3.660 3.700 1,546,927 -0.03(-0.80%)
Feb 24, 2015 3.520 3.750 3.480 3.730 1,035,149 +0.22(+6.27%)
Feb 23, 2015 3.400 3.540 3.370 3.510 398,767 +0.11(+3.24%)
Feb 20, 2015 3.370 3.500 3.370 3.400 492,097 +0.05(+1.49%)
Feb 19, 2015 3.500 3.560 3.340 3.350 760,134 -0.16(-4.56%)
Feb 18, 2015 3.330 3.560 3.320 3.510 987,071 +0.17(+5.09%)
Feb 17, 2015 3.310 3.410 3.310 3.340 552,315 -0.02(-0.60%)
Feb 13, 2015 3.360 3.360 3.360 0 -0.10(-2.89%)
Feb 12, 2015 3.490 3.490 3.360 3.460 297,615 +0.00(+0.00%)
Feb 11, 2015 3.400 3.470 3.350 3.460 401,188 +0.07(+2.06%)
Feb 10, 2015 3.560 3.600 3.300 3.390 489,845 -0.12(-3.42%)
Feb 09, 2015 3.370 3.560 3.330 3.510 461,407 +0.15(+4.46%)
Feb 06, 2015 3.330 3.410 3.250 3.360 761,302 +0.05(+1.51%)
Feb 05, 2015 3.260 3.430 3.240 3.310 995,092 +0.01(+0.30%)
Feb 04, 2015 3.250 3.430 3.210 3.300 2,478,841 -0.22(-6.25%)
Feb 03, 2015 3.720 3.780 3.450 3.520 840,920 -0.14(-3.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here